| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-08-18 | 50.49 | 50.40 | 0.07 | 0.14% | 50.10 | 50.64 | 87680 | 44171.84 | 1.36% |
| 2025-08-15 | 50.15 | 50.33 | 0.14 | 0.28% | 49.98 | 50.40 | 57467 | 28860.36 | 0.89% |
| 2025-08-14 | 50.62 | 50.19 | -0.40 | -0.79% | 50.16 | 50.93 | 88351 | 44640.79 | 1.37% |
| 2025-08-13 | 50.95 | 50.59 | -0.35 | -0.69% | 50.53 | 51.08 | 72019 | 36494.64 | 1.12% |
| 2025-08-12 | 51.30 | 50.94 | -0.33 | -0.64% | 50.87 | 51.47 | 67597 | 34522.04 | 1.05% |
| 2025-08-11 | 51.15 | 51.27 | 0.17 | 0.33% | 50.91 | 51.36 | 46640 | 23859.58 | 0.73% |
| 2025-08-08 | 51.27 | 51.10 | -0.17 | -0.33% | 51.01 | 51.35 | 35346 | 18070.03 | 0.55% |
| 2025-08-07 | 51.30 | 51.27 | -0.03 | -0.06% | 51.10 | 51.39 | 40815 | 20906.00 | 0.63% |
| 2025-08-06 | 51.66 | 51.30 | -0.35 | -0.68% | 51.16 | 51.78 | 52907 | 27139.21 | 0.82% |
| 2025-08-05 | 51.53 | 51.65 | 0.12 | 0.23% | 51.22 | 51.66 | 43863 | 22550.27 | 0.68% |
| 2025-08-04 | 51.70 | 51.53 | -0.17 | -0.33% | 51.02 | 51.85 | 62337 | 32061.17 | 0.97% |
| 2025-08-01 | 51.60 | 51.70 | 0.10 | 0.19% | 51.40 | 52.54 | 90071 | 46774.12 | 1.40% |
| 2025-07-31 | 52.00 | 51.60 | -0.68 | -1.30% | 51.23 | 52.15 | 120478 | 62128.88 | 1.87% |
| 2025-07-30 | 50.40 | 52.28 | 1.88 | 3.73% | 50.26 | 52.39 | 164318 | 85009.02 | 2.56% |
| 2025-07-29 | 50.65 | 50.40 | -0.18 | -0.36% | 50.11 | 50.75 | 54998 | 27651.27 | 0.86% |
| 2025-07-28 | 50.78 | 50.58 | -0.40 | -0.78% | 50.35 | 51.05 | 59945 | 30385.04 | 0.93% |
| 2025-07-25 | 51.61 | 50.98 | -0.61 | -1.18% | 50.92 | 51.82 | 75112 | 38539.13 | 1.17% |
| 2025-07-24 | 50.99 | 51.59 | 0.60 | 1.18% | 50.80 | 51.79 | 88018 | 45208.75 | 1.37% |
| 2025-07-23 | 51.16 | 50.99 | -0.16 | -0.31% | 50.71 | 51.47 | 96851 | 49447.01 | 1.51% |
| 2025-07-22 | 49.60 | 51.15 | 1.55 | 3.13% | 49.50 | 51.20 | 167205 | 84539.04 | 2.60% |
| 2025-07-21 | 49.85 | 49.60 | -0.22 | -0.44% | 49.40 | 49.89 | 73513 | 36425.86 | 1.14% |
| 2025-07-18 | 49.59 | 49.82 | 0.24 | 0.48% | 49.50 | 49.88 | 56427 | 28040.27 | 0.88% |
| 2025-07-17 | 49.52 | 49.58 | 0.13 | 0.26% | 49.17 | 49.76 | 53775 | 26597.94 | 0.84% |
| 2025-07-16 | 49.04 | 49.45 | 0.41 | 0.84% | 49.04 | 49.75 | 90870 | 45019.54 | 1.41% |
| 2025-07-15 | 49.72 | 49.04 | -0.67 | -1.35% | 48.80 | 50.03 | 102237 | 50380.56 | 1.59% |
| 2025-07-14 | 50.57 | 49.71 | -0.84 | -1.66% | 49.65 | 50.77 | 104320 | 52201.10 | 1.62% |
| 2025-07-11 | 50.19 | 50.55 | 0.30 | 0.60% | 50.12 | 50.77 | 60014 | 30289.62 | 0.93% |
| 2025-07-10 | 51.00 | 50.25 | -0.75 | -1.47% | 50.12 | 51.05 | 96248 | 48468.31 | 1.49% |
| 2025-07-09 | 51.38 | 51.00 | -0.38 | -0.74% | 50.93 | 51.69 | 69179 | 35471.91 | 1.07% |
| 2025-07-08 | 51.28 | 51.38 | 0.10 | 0.20% | 51.03 | 51.42 | 45480 | 23313.12 | 0.71% |
| 2025-07-07 | 51.17 | 51.28 | 0.12 | 0.23% | 51.14 | 51.39 | 28836 | 14780.96 | 0.45% |
| 2025-07-04 | 51.03 | 51.16 | 0.06 | 0.12% | 50.89 | 51.31 | 34730 | 17740.23 | 0.54% |
| 2025-07-03 | 51.17 | 51.10 | -0.08 | -0.16% | 51.00 | 51.65 | 50133 | 25695.54 | 0.78% |
| 2025-07-02 | 51.71 | 51.18 | -0.54 | -1.04% | 51.02 | 51.82 | 63137 | 32339.90 | 0.98% |
| 2025-07-01 | 52.40 | 51.72 | -0.58 | -1.11% | 51.69 | 52.40 | 60734 | 31596.70 | 0.94% |
| 2025-06-30 | 52.59 | 52.30 | -0.26 | -0.49% | 52.13 | 52.69 | 45141 | 23611.41 | 0.70% |
| 2025-06-27 | 52.30 | 52.56 | 0.31 | 0.59% | 52.28 | 53.09 | 49597 | 26177.40 | 0.77% |
| 2025-06-26 | 52.41 | 52.25 | -0.02 | -0.04% | 52.15 | 52.83 | 49077 | 25757.73 | 0.76% |
| 2025-06-25 | 52.65 | 52.27 | -0.33 | -0.63% | 52.05 | 52.77 | 50628 | 26469.77 | 0.79% |
| 2025-06-24 | 52.16 | 52.60 | 0.65 | 1.25% | 52.10 | 52.65 | 42209 | 22157.33 | 0.66% |
| 2025-06-23 | 52.17 | 51.95 | -0.34 | -0.65% | 51.60 | 52.45 | 40327 | 20956.56 | 0.63% |
| 2025-06-20 | 52.09 | 52.29 | 0.20 | 0.38% | 52.03 | 52.40 | 32908 | 17190.15 | 0.51% |
| 2025-06-19 | 52.40 | 52.09 | -0.29 | -0.55% | 51.96 | 52.55 | 43280 | 22607.85 | 0.67% |
| 2025-06-18 | 52.50 | 52.38 | -0.07 | -0.13% | 52.38 | 52.75 | 32282 | 16957.54 | 0.50% |
| 2025-06-17 | 53.00 | 52.45 | -0.49 | -0.93% | 52.24 | 53.55 | 53820 | 28362.16 | 0.84% |
| 2025-06-16 | 53.55 | 52.94 | -0.94 | -1.74% | 52.87 | 53.87 | 72900 | 38765.84 | 1.13% |
| 2025-06-13 | 53.60 | 53.88 | 0.14 | 0.26% | 53.10 | 54.32 | 91289 | 49036.45 | 1.42% |
| 2025-06-12 | 55.11 | 53.74 | -1.36 | -2.47% | 53.58 | 55.30 | 101091 | 54562.89 | 1.57% |
| 2025-06-11 | 54.74 | 55.10 | 0.40 | 0.73% | 54.65 | 55.80 | 74476 | 41263.24 | 1.16% |
| 2025-06-10 | 55.15 | 54.70 | -0.32 | -0.58% | 54.62 | 55.25 | 45331 | 24865.70 | 0.70% |
| 2025-06-09 | 54.92 | 55.02 | 0.09 | 0.16% | 54.66 | 55.37 | 45605 | 25134.52 | 0.71% |
| 2025-06-06 | 54.64 | 54.93 | 0.33 | 0.60% | 54.57 | 55.11 | 46521 | 25522.19 | 0.72% |
| 2025-06-05 | 54.38 | 54.60 | 0.57 | 1.05% | 53.51 | 54.94 | 60293 | 32870.07 | 0.94% |
| 2025-06-04 | 55.49 | 55.30 | -0.19 | -0.34% | 55.12 | 55.58 | 45176 | 25002.88 | 0.70% |
| 2025-06-03 | 54.60 | 55.49 | 0.68 | 1.24% | 54.40 | 55.60 | 64384 | 35392.39 | 1.00% |
| 2025-05-30 | 55.21 | 54.81 | -0.25 | -0.45% | 54.77 | 55.55 | 44050 | 24242.80 | 0.68% |
| 2025-05-29 | 54.89 | 55.06 | 0.16 | 0.29% | 54.62 | 55.21 | 37431 | 20582.10 | 0.58% |
| 2025-05-28 | 55.25 | 54.90 | -0.47 | -0.85% | 54.41 | 55.30 | 57528 | 31559.85 | 0.89% |
| 2025-05-27 | 55.07 | 55.37 | 0.44 | 0.80% | 54.84 | 55.73 | 44403 | 24531.80 | 0.69% |
| 2025-05-26 | 56.00 | 54.93 | -1.09 | -1.95% | 54.82 | 56.09 | 58159 | 32121.56 | 0.90% |
| 2025-05-23 | 56.40 | 56.02 | -0.34 | -0.60% | 56.01 | 56.88 | 36351 | 20510.22 | 0.56% |
| 2025-05-22 | 56.68 | 56.36 | -0.42 | -0.74% | 56.21 | 57.06 | 44694 | 25220.38 | 0.69% |
| 2025-05-21 | 56.89 | 56.78 | -0.13 | -0.23% | 56.62 | 57.54 | 54756 | 31232.85 | 0.85% |
| 2025-05-20 | 56.33 | 56.91 | 0.60 | 1.07% | 56.31 | 57.06 | 39199 | 22243.80 | 0.61% |
| 2025-05-19 | 56.79 | 56.31 | -0.48 | -0.85% | 56.11 | 57.46 | 65314 | 37030.33 | 1.01% |
| 2025-05-16 | 55.85 | 56.79 | 0.84 | 1.50% | 55.84 | 56.92 | 76023 | 43002.60 | 1.18% |
| 2025-05-15 | 55.72 | 55.95 | 0.15 | 0.27% | 55.50 | 56.14 | 59979 | 33509.43 | 0.93% |
| 2025-05-14 | 55.47 | 55.80 | 0.29 | 0.52% | 55.08 | 55.96 | 63962 | 35518.17 | 0.99% |
| 2025-05-13 | 55.73 | 55.51 | -0.13 | -0.23% | 55.37 | 55.78 | 56952 | 31621.35 | 0.88% |
| 2025-05-12 | 55.89 | 55.64 | -0.12 | -0.22% | 55.20 | 55.94 | 59578 | 33081.79 | 0.93% |
| 2025-05-09 | 55.43 | 55.76 | 0.48 | 0.87% | 54.88 | 56.10 | 81628 | 45278.93 | 1.27% |
| 2025-05-08 | 55.01 | 55.28 | 0.15 | 0.27% | 54.74 | 55.42 | 64220 | 35417.23 | 1.00% |
| 2025-05-07 | 54.50 | 55.13 | 0.93 | 1.72% | 54.50 | 55.33 | 94351 | 51916.75 | 1.47% |
| 2025-05-06 | 54.66 | 54.20 | -0.21 | -0.39% | 54.12 | 54.80 | 105794 | 57441.45 | 1.64% |
| 2025-04-30 | 54.36 | 54.41 | 0.41 | 0.76% | 53.94 | 55.09 | 119251 | 65040.39 | 1.85% |
| 2025-04-29 | 55.50 | 54.00 | -1.11 | -2.01% | 53.50 | 55.60 | 171682 | 92771.62 | 2.67% |
| 2025-04-28 | 59.43 | 55.11 | -6.12 | -10.00% | 55.11 | 59.43 | 285147 | 159810.38 | 4.43% |
| 2025-04-25 | 63.12 | 61.23 | -1.87 | -2.96% | 61.00 | 63.34 | 63681 | 39289.43 | 0.99% |
| 2025-04-24 | 61.80 | 63.10 | 1.39 | 2.25% | 61.60 | 63.62 | 42503 | 26786.46 | 0.66% |
| 2025-04-23 | 62.85 | 61.71 | -1.24 | -1.97% | 61.25 | 63.20 | 49819 | 30935.60 | 0.77% |
东阿阿胶(000423)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
